AMETEK Solidstate Controls (NY: AME )

144.39 +1.10 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.79 12.87 12.61 12.87 1,411,448 +0.17(+1.32%)
May 28, 2009 12.68 12.82 12.32 12.71 2,199,178 +0.09(+0.68%)
May 27, 2009 12.99 13.09 12.60 12.62 2,237,393 -0.38(-2.96%)
May 26, 2009 12.23 13.05 12.23 13.00 1,977,005 +0.63(+5.13%)
May 22, 2009 12.28 12.56 12.12 12.37 1,826,750 +0.12(+1.00%)
May 21, 2009 12.48 12.55 12.14 12.25 1,341,666 -0.43(-3.39%)
May 20, 2009 12.53 12.88 12.53 12.68 3,120,852 +0.20(+1.64%)
May 19, 2009 12.24 12.58 12.14 12.47 2,042,600 +0.11(+0.93%)
May 18, 2009 12.36 12.46 12.17 12.36 2,161,053 +0.08(+0.67%)
May 15, 2009 12.21 12.50 12.13 12.28 1,592,697 -0.05(-0.43%)
May 14, 2009 12.30 12.52 12.23 12.33 1,442,879 +0.01(+0.07%)
May 13, 2009 12.57 12.67 12.26 12.32 1,647,962 -0.49(-3.83%)
May 12, 2009 13.04 13.09 12.69 12.81 1,916,719 -0.17(-1.32%)
May 11, 2009 13.32 13.36 12.96 12.98 2,682,886 -0.55(-4.08%)
May 08, 2009 13.51 13.68 13.10 13.54 2,447,833 +0.14(+1.04%)
May 07, 2009 13.43 13.60 13.14 13.40 2,123,652 +0.11(+0.83%)
May 06, 2009 13.29 13.33 12.99 13.29 1,615,307 +0.14(+1.06%)
May 05, 2009 13.29 13.35 12.98 13.15 1,615,447 -0.14(-1.05%)
May 04, 2009 13.25 13.30 13.06 13.29 1,673,917 +0.18(+1.37%)
May 01, 2009 13.07 13.28 12.89 13.11 1,681,225 -0.08(-0.59%)
Apr 30, 2009 13.07 13.38 13.07 13.18 3,298,624 +0.09(+0.69%)
Apr 29, 2009 13.09 13.27 13.04 13.09 2,544,690 +0.24(+1.86%)
Apr 28, 2009 13.35 13.35 12.86 12.86 3,074,480 -0.49(-3.69%)
Apr 27, 2009 13.35 13.62 13.16 13.35 2,432,408 -0.11(-0.82%)
Apr 24, 2009 13.54 13.61 13.35 13.46 2,831,279 +0.07(+0.52%)
Apr 23, 2009 13.38 13.56 13.08 13.39 4,129,034 +0.01(+0.06%)
Apr 22, 2009 12.71 13.68 12.57 13.38 3,323,575 +0.45(+3.48%)
Apr 21, 2009 13.42 13.42 12.04 12.93 6,550,297 -0.90(-6.51%)
Apr 20, 2009 14.32 14.32 13.82 13.83 2,230,327 -0.79(-5.38%)
Apr 17, 2009 14.53 14.65 14.34 14.62 1,650,087 +0.10(+0.70%)
Apr 16, 2009 13.88 14.56 13.81 14.51 2,100,516 +0.78(+5.69%)
Apr 15, 2009 13.54 13.92 13.53 13.73 1,803,934 +0.14(+1.05%)
Apr 14, 2009 13.49 13.71 13.40 13.59 1,489,271 -0.09(-0.69%)
Apr 13, 2009 13.70 13.80 13.41 13.68 1,643,061 -0.18(-1.33%)
Apr 09, 2009 13.41 13.89 13.39 13.87 1,360,612 +0.70(+5.35%)
Apr 08, 2009 13.21 13.35 12.97 13.16 1,551,804 +0.00(+0.03%)
Apr 07, 2009 13.41 13.51 13.12 13.16 2,046,465 -0.50(-3.63%)
Apr 06, 2009 13.54 13.71 13.35 13.65 1,745,930 -0.05(-0.36%)
Apr 03, 2009 13.59 13.71 13.35 13.70 2,161,701 +0.15(+1.12%)
Apr 02, 2009 13.31 13.77 13.22 13.55 2,279,091 +0.54(+4.15%)
Apr 01, 2009 12.59 13.08 12.44 13.01 2,528,666 +0.21(+1.66%)
Mar 31, 2009 12.82 13.07 12.73 12.80 2,071,746 +0.13(+1.07%)
Mar 30, 2009 12.78 12.81 12.40 12.66 1,592,672 -0.72(-5.35%)
Mar 26, 2009 13.04 13.45 12.93 13.38 2,784,465 +0.56(+4.34%)
Mar 25, 2009 12.97 13.28 12.47 12.82 2,226,834 -0.07(-0.54%)
Mar 24, 2009 12.93 13.13 12.80 12.89 1,720,898 -0.28(-2.11%)
Mar 23, 2009 12.90 13.21 12.86 13.17 2,009,530 +0.86(+7.02%)
Mar 20, 2009 12.66 12.66 12.26 12.31 2,253,825 -0.16(-1.31%)
Mar 19, 2009 12.69 12.71 12.36 12.47 1,208,110 -0.04(-0.29%)
Mar 18, 2009 12.23 12.57 11.91 12.51 1,727,656 +0.18(+1.49%)
Mar 17, 2009 12.04 12.32 11.93 12.32 1,443,106 +0.26(+2.14%)
Mar 16, 2009 12.06 12.27 11.90 12.07 1,818,771 +0.12(+1.03%)
Mar 13, 2009 12.24 12.24 11.80 11.94 0 -0.21(-1.72%)
Mar 12, 2009 11.70 12.19 11.47 12.15 1,547,211 +0.47(+3.99%)
Mar 11, 2009 11.63 11.83 11.48 11.69 1,471,724 +0.17(+1.46%)
Mar 10, 2009 11.16 11.62 11.10 11.52 2,780,431 +0.59(+5.39%)
Mar 09, 2009 11.10 11.33 10.86 10.93 3,222,050 -0.25(-2.23%)
Mar 06, 2009 11.33 11.39 10.86 11.18 0 -0.04(-0.37%)
Mar 05, 2009 10.98 11.26 10.81 11.22 4,987,535 -0.08(-0.69%)
Mar 04, 2009 10.47 11.45 10.44 11.30 4,860,147 +1.20(+11.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.